Mips AB (publ) (LON:0RNQ)
London · Delayed Price · Currency is GBP · Price in SEK 338.24
-13.47 (-3.83%)
At close: Oct 13, 2025
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 340.00 | 339.10 | 338.24 | 338.24 | 338.24 | -3.83% | 1,141 |
| Oct 10, 2025 | 354.10 | 354.70 | 344.20 | 351.70 | 351.70 | 0.37% | 4,416 |
| Oct 9, 2025 | 350.10 | 355.00 | 349.70 | 350.40 | 350.40 | 0.78% | 6,443 |
| Oct 8, 2025 | 347.70 | 352.00 | 344.60 | 347.69 | 347.69 | -0.55% | 7,193 |
| Oct 7, 2025 | 352.00 | 352.00 | 347.80 | 349.60 | 349.60 | -0.92% | 4,507 |
| Oct 6, 2025 | 352.80 | 353.80 | 350.40 | 352.84 | 352.84 | 0.32% | 7,230 |
| Oct 3, 2025 | 348.40 | 354.00 | 351.71 | 351.71 | 351.71 | 1.74% | 1,689 |
| Oct 2, 2025 | 344.00 | 346.21 | 343.00 | 345.68 | 345.68 | 1.02% | 2,756 |
| Oct 1, 2025 | 340.00 | 345.40 | 341.40 | 342.18 | 342.18 | 0.25% | 2,028 |
| Sep 30, 2025 | 342.10 | 344.60 | 337.20 | 341.33 | 341.33 | -0.95% | 3,187 |
| Sep 29, 2025 | 352.00 | 351.00 | 338.60 | 344.62 | 344.62 | 0.78% | 5,005 |
| Sep 26, 2025 | 344.60 | 343.20 | 340.00 | 341.94 | 341.94 | 0.03% | 3,421 |
| Sep 25, 2025 | 345.00 | 342.80 | 338.40 | 341.83 | 341.83 | -4.41% | 5,649 |
| Sep 24, 2025 | 363.50 | 360.00 | 347.20 | 357.59 | 357.59 | -2.82% | 2,177 |
| Sep 23, 2025 | 361.80 | 371.20 | 367.10 | 367.98 | 367.98 | 0.36% | 7,923 |
| Sep 22, 2025 | 370.30 | 370.40 | 362.83 | 366.68 | 366.68 | -2.36% | 12,576 |
| Sep 19, 2025 | 384.00 | 379.40 | 371.60 | 375.54 | 375.54 | -1.70% | 3,817 |
| Sep 18, 2025 | 381.60 | 384.20 | 379.20 | 382.03 | 382.03 | 0.13% | 6,695 |
| Sep 17, 2025 | 380.40 | 382.81 | 381.38 | 381.55 | 381.55 | -0.61% | 1,341 |
| Sep 16, 2025 | 384.00 | 386.80 | 381.20 | 383.89 | 383.89 | 0.08% | 373 |
| Sep 15, 2025 | 381.20 | 386.80 | 381.40 | 383.57 | 383.57 | 0.78% | 1,582 |
| Sep 12, 2025 | 386.10 | 387.20 | 380.60 | 380.60 | 380.60 | -1.45% | 3,355 |
| Sep 11, 2025 | 390.30 | 389.80 | 386.20 | 386.20 | 386.20 | -0.97% | 27,418 |
| Sep 10, 2025 | 384.40 | 395.00 | 389.80 | 390.00 | 390.00 | 1.30% | 2,542 |
| Sep 9, 2025 | 389.20 | 388.40 | 382.60 | 385.00 | 385.00 | -0.15% | 1,635 |
| Sep 8, 2025 | 408.00 | 396.20 | 385.00 | 385.57 | 385.57 | -5.58% | 984 |
| Sep 5, 2025 | 405.80 | 411.40 | 408.34 | 408.35 | 408.35 | 2.18% | 12,230 |
| Sep 4, 2025 | 394.10 | 404.00 | 397.80 | 399.63 | 399.63 | 1.94% | 12,495 |
| Sep 3, 2025 | 395.10 | 399.60 | 391.60 | 392.03 | 392.03 | -2.58% | 4,187 |
| Sep 2, 2025 | 403.50 | 407.70 | 388.80 | 402.40 | 402.40 | 0.23% | 2,559 |
| Sep 1, 2025 | 402.50 | 402.60 | 397.30 | 401.48 | 401.48 | -0.44% | 1,257 |
| Aug 29, 2025 | 403.30 | 404.00 | 398.40 | 403.27 | 403.27 | -0.61% | 609 |
| Aug 28, 2025 | 396.00 | 408.00 | 397.50 | 405.75 | 405.75 | 1.74% | 1,206 |
| Aug 27, 2025 | 405.40 | 402.60 | 394.60 | 398.82 | 398.82 | -1.89% | 434 |
| Aug 26, 2025 | 410.70 | 406.49 | 401.60 | 406.49 | 406.49 | -0.66% | 1,246 |
| Aug 25, 2025 | 409.80 | 409.80 | 409.18 | 409.18 | 409.18 | 0.76% | 1,922 |
| Aug 22, 2025 | 398.50 | 408.20 | 398.20 | 406.10 | 406.10 | 1.20% | 2,145 |
| Aug 21, 2025 | 401.00 | 403.60 | 397.60 | 401.29 | 401.29 | -0.81% | 1,660 |
| Aug 20, 2025 | 410.10 | 408.60 | 402.00 | 404.58 | 404.58 | -1.05% | 512 |
| Aug 19, 2025 | 397.20 | 409.20 | 400.00 | 408.87 | 408.87 | 2.87% | 452 |
| Aug 18, 2025 | 399.70 | 398.95 | 395.50 | 397.45 | 397.45 | -1.52% | 1,868 |
| Aug 15, 2025 | 399.50 | 403.60 | 395.80 | 403.60 | 403.60 | 2.04% | 2,956 |
| Aug 14, 2025 | 399.50 | 397.60 | 393.00 | 395.54 | 395.54 | -0.39% | 4,007 |
| Aug 13, 2025 | 399.10 | 403.20 | 395.60 | 397.07 | 397.07 | 0.24% | 38,459 |
| Aug 12, 2025 | 393.40 | 398.00 | 393.60 | 396.12 | 396.12 | 0.41% | 1,955 |
| Aug 11, 2025 | 407.70 | 402.00 | 394.20 | 394.50 | 394.50 | -2.88% | 2,292 |
| Aug 8, 2025 | 408.00 | 409.60 | 403.60 | 406.20 | 406.20 | -0.50% | 433 |
| Aug 7, 2025 | 409.20 | 412.60 | 406.20 | 408.24 | 408.24 | 0.01% | 392 |
| Aug 6, 2025 | 412.60 | 411.50 | 408.20 | 408.20 | 408.20 | -2.72% | 67 |
| Aug 5, 2025 | 413.00 | 419.60 | 408.20 | 419.60 | 419.60 | 1.45% | 429 |